霞ヶ関キャピタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 1,097.5 | 1,097.5 | 1,037.5 | 1,050 | -47.5 | -4.3% | 18,400 |
| 2019/05/27 | 1,078.8 | 1,126.3 | 1,066.3 | 1,097.5 | -23.8 | -2.1% | 18,000 |
| 2019/05/24 | 1,161.3 | 1,161.3 | 1,062.5 | 1,121.3 | -13.7 | -1.2% | 4,800 |
| 2019/05/23 | 1,156.3 | 1,156.3 | 1,135 | 1,135 | -26.3 | -2.3% | 7,200 |
| 2019/05/22 | 1,183.8 | 1,183.8 | 1,161.3 | 1,161.3 | -21.2 | -1.8% | 4,800 |
| 2019/05/21 | 1,195 | 1,195 | 1,166.3 | 1,182.5 | +2.5 | +0.2% | 5,200 |
| 2019/05/20 | 1,177.5 | 1,212.5 | 1,163.8 | 1,180 | -15 | -1.3% | 10,400 |
| 2019/05/17 | 1,223.8 | 1,223.8 | 1,185 | 1,195 | +46.2 | +4% | 6,800 |
| 2019/05/16 | 1,225 | 1,243.8 | 1,148.8 | 1,148.8 | -76.2 | -6.2% | 17,600 |
| 2019/05/15 | 1,195 | 1,235 | 1,187.5 | 1,225 | +30 | +2.5% | 12,000 |
| 2019/05/14 | 1,107.5 | 1,195 | 1,107.5 | 1,195 | ±0 | ±0% | 17,600 |
| 2019/05/13 | 1,246.3 | 1,246.3 | 1,170 | 1,195 | -26.3 | -2.2% | 14,800 |
| 2019/05/10 | 1,218.8 | 1,247.5 | 1,187.5 | 1,221.3 | -31.2 | -2.5% | 17,600 |
| 2019/05/09 | 1,275 | 1,280 | 1,245 | 1,252.5 | -27.5 | -2.1% | 12,400 |
| 2019/05/08 | 1,310 | 1,312.5 | 1,270 | 1,280 | -30 | -2.3% | 15,200 |
| 2019/05/07 | 1,322.5 | 1,355 | 1,300 | 1,310 | -15 | -1.1% | 22,000 |
| 2019/04/26 | 1,250 | 1,410 | 1,250 | 1,325 | +88.7 | +7.2% | 138,400 |
| 2019/04/25 | 1,265 | 1,265 | 1,221.3 | 1,236.3 | -43.7 | -3.4% | 26,000 |
| 2019/04/24 | 1,287.5 | 1,317.5 | 1,280 | 1,280 | -25 | -1.9% | 11,200 |
| 2019/04/23 | 1,345 | 1,352.5 | 1,290 | 1,305 | -40 | -3% | 16,800 |
| 2019/04/22 | 1,372.5 | 1,392.5 | 1,312.5 | 1,345 | -52.5 | -3.8% | 38,800 |
| 2019/04/19 | 1,412.5 | 1,412.5 | 1,377.5 | 1,397.5 | +10 | +0.7% | 44,000 |
| 2019/04/18 | 1,355 | 1,417.5 | 1,327.5 | 1,387.5 | +12.5 | +0.9% | 65,200 |
| 2019/04/17 | 1,472.5 | 1,472.5 | 1,295 | 1,375 | -47.5 | -3.3% | 105,600 |
| 2019/04/16 | 1,497.5 | 1,547.5 | 1,402.5 | 1,422.5 | ±0 | ±0% | 216,400 |
| 2019/04/15 | 1,355 | 1,472.5 | 1,340 | 1,422.5 | +107.5 | +8.2% | 422,800 |
| 2019/04/12 | 1,262.5 | 1,347.5 | 1,185 | 1,315 | +138.7 | +11.8% | 748,000 |
| 2019/04/11 | 1,018.8 | 1,176.3 | 987.5 | 1,176.3 | +175 | +17.5% | 370,800 |
| 2019/04/10 | 998.8 | 1,092.5 | 972.5 | 1,001.3 | +20 | +2% | 264,400 |
| 2019/04/09 | 1,026.3 | 1,037.5 | 980 | 981.3 | -58.7 | -5.6% | 84,000 |
| 2019/04/08 | 1,077.5 | 1,087.5 | 1,012.5 | 1,040 | -72.5 | -6.5% | 157,200 |
| 2019/04/05 | 1,092.5 | 1,238.8 | 1,070 | 1,112.5 | +22.5 | +2.1% | 510,800 |
| 2019/04/04 | 931.3 | 1,090 | 931.3 | 1,090 | +175 | +19.1% | 141,600 |
| 2019/04/03 | 872.5 | 1,000 | 872.5 | 915 | +48.7 | +5.6% | 385,600 |
| 2019/04/02 | 907.5 | 926.3 | 860 | 866.3 | -151.2 | -14.9% | 328,400 |
| 2019/04/01 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | -175 | -14.7% | 9,600 |
| 2019/03/29 | 1,262.5 | 1,287.5 | 1,162.5 | 1,192.5 | -82.5 | -6.5% | 140,400 |
| 2019/03/28 | 1,295 | 1,307.5 | 1,265 | 1,275 | -32.5 | -2.5% | 69,600 |
| 2019/03/27 | 1,295 | 1,352.5 | 1,275 | 1,307.5 | +32.5 | +2.5% | 127,200 |
| 2019/03/26 | 1,352.5 | 1,352.5 | 1,242.5 | 1,275 | -72.5 | -5.4% | 132,400 |
| 2019/03/25 | 1,350 | 1,355 | 1,285 | 1,347.5 | -7.5 | -0.6% | 104,000 |
| 2019/03/22 | 1,360 | 1,440 | 1,350 | 1,355 | -45 | -3.2% | 162,800 |
| 2019/03/20 | 1,455 | 1,477.5 | 1,392.5 | 1,400 | -80 | -5.4% | 349,200 |
| 2019/03/19 | 1,372.5 | 1,525 | 1,325 | 1,480 | +165 | +12.5% | 744,400 |
| 2019/03/18 | 1,322.5 | 1,347.5 | 1,260 | 1,315 | +35 | +2.7% | 199,600 |
| 2019/03/15 | 1,447.5 | 1,490 | 1,250 | 1,280 | -42.5 | -3.2% | 972,400 |
| 2019/03/14 | 1,250 | 1,322.5 | 1,217.5 | 1,322.5 | +175 | +15.3% | 683,200 |
| 2019/03/13 | 1,212.5 | 1,212.5 | 1,125 | 1,147.5 | -77.5 | -6.3% | 264,400 |
| 2019/03/12 | 1,260 | 1,330 | 1,220 | 1,225 | -22.5 | -1.8% | 219,200 |
| 2019/03/11 | 1,350 | 1,350 | 1,208.8 | 1,247.5 | -127.5 | -9.3% | 455,200 |
1451～
1500
件表示中 / 1566件
類似銘柄と比較する
現在ご覧いただいている「霞ヶ関キャ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 霞ヶ関キャ | 1,283,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.54倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| いちご | 38,600円 | +15.9% | +7.5% | 2.98% | 10.16倍 | 1.46倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| カチタス | 209,300円 | +6.1% | +11.2% | 2.68% | 17.41倍 | 3.82倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| ゴールドクレ | 329,500円 | +17.5% | +26.8% | 2.43% | 21.90倍 | 0.83倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| トーセイ | 241,300円 | +24.2% | +8.3% | 3.69% | 9.14倍 | 1.29倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
市場注目の銘柄
チャート関連のコラム
